Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1997-05-29 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $29.25 | $33.49 | 307,246 | — | — |
| 2014-12-30 | $29.06 | $33.26 | 845,961 | — | — |
| 2014-12-29 | $29.08 | $33.29 | 656,887 | — | — |
| 2014-12-26 | $28.61 | $32.75 | 799,180 | — | — |
| 2014-12-24 | $28.16 | $32.24 | 249,744 | — | — |
| 2014-12-23 | $28.12 | $32.19 | 317,236 | — | — |
| 2014-12-22 | $27.95 | $32.00 | 456,117 | — | — |
| 2014-12-19 | $28.18 | $32.26 | 910,773 | — | — |
| 2014-12-18 | $27.75 | $31.77 | 665,171 | — | — |
| 2014-12-17 | $27.62 | $31.62 | 1,928,753 | — | — |
| 2014-12-16 | $27.60 | $31.60 | 608,888 | — | — |
| 2014-12-15 | $27.70 | $31.71 | 496,320 | — | — |
| 2014-12-12 | $28.03 | $32.09 | 899,321 | — | — |
| 2014-12-11 | $28.18 | $32.25 | 867,159 | — | — |
| 2014-12-10 | $27.58 | $31.57 | 701,719 | — | — |
| 2014-12-09 | $27.66 | $31.66 | 662,978 | — | — |
| 2014-12-08 | $28.39 | $32.50 | 1,045,513 | — | — |
| 2014-12-05 | $27.93 | $31.97 | 1,218,263 | — | — |
| 2014-12-04 | $27.94 | $31.99 | 1,605,426 | — | — |
| 2014-12-03 | $26.07 | $29.85 | 1,262,120 | — | — |
| 2014-12-02 | $25.70 | $29.42 | 816,236 | — | — |
| 2014-12-01 | $25.61 | $29.32 | 615,954 | — | — |
| 2014-11-28 | $25.81 | $29.55 | 1,102,040 | — | — |
| 2014-11-26 | $25.73 | $29.45 | 443,935 | — | — |
| 2014-11-25 | $25.82 | $29.55 | 1,370,789 | — | — |
| 2014-11-24 | $25.58 | $29.29 | 604,502 | — | — |
| 2014-11-21 | $25.34 | $29.00 | 862,774 | — | — |
| 2014-11-20 | $25.58 | $29.28 | 719,749 | — | — |
| 2014-11-19 | $25.47 | $29.15 | 649,090 | — | — |
| 2014-11-18 | $25.41 | $29.09 | 482,676 | — | — |
| 2014-11-17 | $25.17 | $28.82 | 515,325 | — | — |
| 2014-11-14 | $25.22 | $28.87 | 358,900 | — | — |
| 2014-11-13 | $25.33 | $28.99 | 503,630 | — | — |
| 2014-11-12 | $25.52 | $29.21 | 991,666 | — | — |
| 2014-11-11 | $25.59 | $29.29 | 947,808 | — | — |
| 2014-11-10 | $25.34 | $29.01 | 699,039 | — | — |
| 2014-11-07 | $24.88 | $28.49 | 996,295 | — | — |
| 2014-11-06 | $25.79 | $29.53 | 1,682,177 | — | — |
| 2014-11-05 | $26.31 | $30.12 | 2,304,465 | — | — |
| 2014-11-04 | $25.79 | $29.52 | 1,507,722 | — | — |
| 2014-11-03 | $24.19 | $27.70 | 2,157,543 | — | — |
| 2014-10-31 | $22.79 | $26.09 | 370,352 | — | — |
| 2014-10-30 | $22.36 | $25.60 | 305,540 | — | — |
| 2014-10-29 | $22.52 | $25.78 | 243,896 | — | — |
| 2014-10-28 | $22.77 | $26.07 | 424,686 | — | — |
| 2014-10-27 | $22.67 | $25.95 | 425,905 | — | — |
| 2014-10-24 | $22.08 | $25.28 | 597,680 | — | — |
| 2014-10-23 | $22.00 | $25.19 | 630,816 | — | — |
| 2014-10-22 | $21.83 | $24.99 | 470,249 | — | — |
| 2014-10-21 | $22.34 | $25.57 | 804,784 | — | — |
| 2014-10-20 | $21.98 | $25.16 | 487,305 | — | — |
| 2014-10-17 | $21.32 | $24.41 | 391,306 | — | — |
| 2014-10-16 | $21.32 | $24.41 | 347,936 | — | — |
| 2014-10-15 | $20.86 | $23.88 | 386,433 | — | — |
| 2014-10-14 | $21.36 | $24.45 | 775,790 | — | — |
| 2014-10-13 | $20.46 | $23.42 | 362,799 | — | — |
| 2014-10-10 | $20.64 | $23.63 | 621,314 | — | — |
| 2014-10-09 | $21.09 | $24.14 | 893,961 | — | — |
| 2014-10-08 | $21.51 | $24.62 | 625,700 | — | — |
| 2014-10-07 | $21.85 | $25.01 | 874,956 | — | — |
| 2014-10-06 | $22.69 | $25.97 | 727,790 | — | — |
| 2014-10-03 | $23.21 | $26.57 | 484,381 | — | — |
| 2014-10-02 | $22.97 | $26.30 | 709,272 | — | — |
| 2014-10-01 | $22.51 | $25.77 | 922,468 | — | — |
| 2014-09-30 | $23.16 | $26.51 | 422,493 | — | — |
| 2014-09-29 | $22.82 | $26.12 | 301,398 | — | — |
| 2014-09-26 | $22.98 | $26.30 | 311,144 | — | — |
| 2014-09-25 | $22.89 | $26.21 | 459,041 | — | — |
| 2014-09-24 | $22.45 | $25.70 | 770,673 | — | — |
| 2014-09-23 | $22.38 | $25.62 | 312,119 | — | — |
| 2014-09-22 | $22.78 | $26.08 | 360,606 | — | — |
| 2014-09-19 | $23.23 | $26.59 | 428,828 | — | — |
| 2014-09-18 | $23.70 | $27.13 | 535,548 | — | — |
| 2014-09-17 | $23.11 | $26.46 | 718,775 | — | — |
| 2014-09-16 | $23.21 | $26.57 | 635,446 | — | — |
| 2014-09-15 | $23.38 | $26.76 | 962,184 | — | — |
| 2014-09-12 | $23.79 | $27.23 | 350,860 | — | — |
| 2014-09-11 | $23.94 | $27.40 | 521,904 | — | — |
| 2014-09-10 | $23.87 | $27.33 | 1,116,172 | — | — |
| 2014-09-09 | $23.89 | $27.34 | 767,749 | — | — |
| 2014-09-08 | $23.74 | $27.18 | 657,618 | — | — |
| 2014-09-05 | $23.68 | $27.11 | 972,173 | — | — |
| 2014-09-04 | $23.47 | $26.87 | 1,354,952 | — | — |
| 2014-09-03 | $23.10 | $26.44 | 837,677 | — | — |
| 2014-09-02 | $22.93 | $26.25 | 748,988 | — | — |
| 2014-08-29 | $22.53 | $25.79 | 780,175 | — | — |
| 2014-08-28 | $22.48 | $25.74 | 270,211 | — | — |
| 2014-08-27 | $22.75 | $26.05 | 951,463 | — | — |
| 2014-08-26 | $21.87 | $25.04 | 507,285 | — | — |
| 2014-08-25 | $22.04 | $25.23 | 377,418 | — | — |
| 2014-08-22 | $22.08 | $25.28 | 618,877 | — | — |
| 2014-08-21 | $21.98 | $25.16 | 404,707 | — | — |
| 2014-08-20 | $22.00 | $25.18 | 679,790 | — | — |
| 2014-08-19 | $22.14 | $25.35 | 650,065 | — | — |
| 2014-08-18 | $21.95 | $25.12 | 970,468 | — | — |
| 2014-08-15 | $22.02 | $25.21 | 504,361 | — | — |
| 2014-08-14 | $21.93 | $25.11 | 289,216 | — | — |
| 2014-08-13 | $21.79 | $24.95 | 537,254 | — | — |
| 2014-08-12 | $21.52 | $24.64 | 433,701 | — | — |
| 2014-08-11 | $21.70 | $24.84 | 289,216 | — | — |
| 2014-08-08 | $21.60 | $24.72 | 447,833 | — | — |
| 2014-08-07 | $21.22 | $24.29 | 681,009 | — | — |
| 2014-08-06 | $21.02 | $24.07 | 701,963 | — | — |
| 2014-08-05 | $21.29 | $24.37 | 1,168,314 | — | — |
| 2014-08-04 | $22.22 | $25.44 | 1,480,920 | — | — |
| 2014-08-01 | $21.77 | $24.92 | 514,838 | — | — |
| 2014-07-31 | $21.75 | $24.90 | 1,051,848 | — | — |
| 2014-07-30 | $21.85 | $25.01 | 708,298 | — | — |
| 2014-07-29 | $21.89 | $25.06 | 513,619 | — | — |
| 2014-07-28 | $22.19 | $25.40 | 488,036 | — | — |
| 2014-07-25 | $21.59 | $24.71 | 643,243 | — | — |
| 2014-07-24 | $21.57 | $24.69 | 620,827 | — | — |
| 2014-07-23 | $21.85 | $25.01 | 549,193 | — | — |
| 2014-07-22 | $21.56 | $24.69 | 878,124 | — | — |
| 2014-07-21 | $21.22 | $24.29 | 178,841 | — | — |
| 2014-07-18 | $21.28 | $24.36 | 499,975 | — | — |
| 2014-07-17 | $21.54 | $24.66 | 591,101 | — | — |
| 2014-07-16 | $21.59 | $24.72 | 309,926 | — | — |
| 2014-07-15 | $21.48 | $24.59 | 320,159 | — | — |
| 2014-07-14 | $21.55 | $24.67 | 204,668 | — | — |
| 2014-07-11 | $21.51 | $24.63 | 199,064 | — | — |
| 2014-07-10 | $21.45 | $24.56 | 618,390 | — | — |
| 2014-07-09 | $21.66 | $24.79 | 562,837 | — | — |
| 2014-07-08 | $21.54 | $24.66 | 604,015 | — | — |
| 2014-07-07 | $21.77 | $24.92 | 666,877 | — | — |
| 2014-07-03 | $22.71 | $26.00 | 523,122 | — | — |
| 2014-07-02 | $22.20 | $25.41 | 776,521 | — | — |
| 2014-07-01 | $23.03 | $26.36 | 455,143 | — | — |
| 2014-06-30 | $22.90 | $26.22 | 532,624 | — | — |
| 2014-06-27 | $22.79 | $26.09 | 543,589 | — | — |
| 2014-06-26 | $22.66 | $25.94 | 436,138 | — | — |
| 2014-06-25 | $22.20 | $25.41 | 815,261 | — | — |
| 2014-06-24 | $22.15 | $25.36 | 589,883 | — | — |
| 2014-06-23 | $21.94 | $25.12 | 382,047 | — | — |
| 2014-06-20 | $22.26 | $25.48 | 264,850 | — | — |
| 2014-06-19 | $22.29 | $25.52 | 540,665 | — | — |
| 2014-06-18 | $21.91 | $25.08 | 998,975 | — | — |
| 2014-06-17 | $22.88 | $26.19 | 795,525 | — | — |
| 2014-06-16 | $22.76 | $26.05 | 553,091 | — | — |
| 2014-06-13 | $22.74 | $26.03 | 528,482 | — | — |
| 2014-06-12 | $22.88 | $26.19 | 433,945 | — | — |
| 2014-06-11 | $23.37 | $26.75 | 404,463 | — | — |
| 2014-06-10 | $23.90 | $27.36 | 313,824 | — | — |
| 2014-06-09 | $23.74 | $27.18 | 474,391 | — | — |
| 2014-06-06 | $23.83 | $27.28 | 1,587,883 | — | — |
| 2014-06-05 | $23.73 | $27.16 | 281,175 | — | — |
| 2014-06-04 | $23.82 | $27.27 | 403,732 | — | — |
| 2014-06-03 | $23.36 | $26.74 | 502,168 | — | — |
| 2014-06-02 | $23.54 | $26.95 | 518,980 | — | — |
| 2014-05-30 | $23.34 | $26.72 | 1,082,061 | — | — |
| 2014-05-29 | $23.39 | $26.78 | 604,258 | — | — |
| 2014-05-28 | $23.44 | $26.83 | 1,378,586 | — | — |
| 2014-05-27 | $22.97 | $26.30 | 808,926 | — | — |
| 2014-05-23 | $22.77 | $26.06 | 1,214,364 | — | — |
| 2014-05-22 | $22.95 | $26.27 | 486,087 | — | — |
| 2014-05-21 | $22.95 | $26.27 | 838,165 | — | — |
| 2014-05-20 | $22.15 | $25.35 | 672,481 | — | — |
| 2014-05-19 | $22.44 | $25.69 | 1,281,856 | — | — |
| 2014-05-16 | $20.92 | $23.95 | 1,140,537 | — | — |
| 2014-05-15 | $21.15 | $24.22 | 714,389 | — | — |
| 2014-05-14 | $21.38 | $24.47 | 548,949 | — | — |
| 2014-05-13 | $21.59 | $24.72 | 373,519 | — | — |
| 2014-05-12 | $21.92 | $25.09 | 325,276 | — | — |
| 2014-05-09 | $21.58 | $24.70 | 322,840 | — | — |
| 2014-05-08 | $21.71 | $24.85 | 343,063 | — | — |
| 2014-05-07 | $21.53 | $24.64 | 1,355,195 | — | — |
| 2014-05-06 | $21.15 | $24.22 | 526,777 | — | — |
| 2014-05-05 | $21.34 | $24.43 | 634,471 | — | — |
| 2014-05-02 | $21.97 | $25.15 | 393,986 | — | — |
| 2014-05-01 | $22.06 | $25.25 | 250,718 | — | — |
| 2014-04-30 | $21.95 | $25.13 | 559,913 | — | — |
| 2014-04-29 | $21.73 | $24.87 | 1,099,604 | — | — |
| 2014-04-28 | $22.19 | $25.40 | 808,439 | — | — |
| 2014-04-25 | $23.60 | $27.02 | 681,252 | — | — |
| 2014-04-24 | $23.60 | $27.02 | 474,391 | — | — |
| 2014-04-23 | $24.15 | $27.65 | 753,374 | — | — |
| 2014-04-22 | $23.80 | $27.24 | 278,495 | — | — |
| 2014-04-21 | $23.66 | $27.08 | 373,032 | — | — |
| 2014-04-17 | $23.44 | $26.84 | 270,698 | — | — |
| 2014-04-16 | $23.05 | $26.39 | 566,005 | — | — |
| 2014-04-15 | $23.03 | $26.36 | 677,354 | — | — |
| 2014-04-14 | $22.86 | $26.17 | 564,543 | — | — |
| 2014-04-11 | $23.31 | $26.69 | 275,327 | — | — |
| 2014-04-10 | $23.90 | $27.36 | 626,431 | — | — |
| 2014-04-09 | $24.01 | $27.49 | 1,885,139 | — | — |
| 2014-04-08 | $23.32 | $26.69 | 1,395,154 | — | — |
| 2014-04-07 | $23.88 | $27.34 | 518,249 | — | — |
| 2014-04-04 | $24.39 | $27.92 | 593,537 | — | — |
| 2014-04-03 | $24.66 | $28.23 | 494,615 | — | — |
| 2014-04-02 | $24.67 | $28.24 | 394,961 | — | — |
| 2014-04-01 | $24.44 | $27.97 | 541,152 | — | — |
| 2014-03-31 | $24.14 | $27.63 | 393,986 | — | — |
| 2014-03-28 | $23.65 | $27.08 | 974,366 | — | — |
| 2014-03-27 | $23.60 | $27.02 | 925,880 | — | — |
| 2014-03-26 | $23.77 | $27.21 | 1,549,630 | — | — |
| 2014-03-25 | $23.50 | $26.91 | 1,089,370 | — | — |
| 2014-03-24 | $23.10 | $26.44 | 670,288 | — | — |
| 2014-03-21 | $23.03 | $26.36 | 2,959,647 | — | — |
| 2014-03-20 | $22.61 | $25.89 | 1,641,243 | — | — |
| 2014-03-19 | $22.99 | $26.32 | 1,296,719 | — | — |
| 2014-03-18 | $23.11 | $26.46 | 498,757 | — | — |
| 2014-03-17 | $22.99 | $26.32 | 322,109 | — | — |
| 2014-03-14 | $22.76 | $26.06 | 449,295 | — | — |
| 2014-03-13 | $22.97 | $26.30 | 620,827 | — | — |
| 2014-03-12 | $23.16 | $26.51 | 1,071,096 | — | — |
| 2014-03-11 | $23.08 | $26.42 | 337,215 | — | — |
| 2014-03-10 | $23.03 | $26.37 | 947,565 | — | — |
| 2014-03-07 | $23.23 | $26.59 | 577,944 | — | — |
| 2014-03-06 | $23.34 | $26.72 | 1,523,315 | — | — |
| 2014-03-05 | $23.24 | $26.61 | 1,229,227 | — | — |
| 2014-03-04 | $23.19 | $26.55 | 867,159 | — | — |
| 2014-03-03 | $23.06 | $26.40 | 1,700,938 | — | — |
| 2014-02-28 | $23.30 | $26.67 | 1,019,198 | — | — |
| 2014-02-27 | $23.37 | $26.76 | 766,531 | — | — |
| 2014-02-26 | $23.16 | $26.52 | 633,253 | — | — |
| 2014-02-25 | $23.21 | $26.57 | 826,469 | — | — |
| 2014-02-24 | $23.17 | $26.52 | 455,630 | — | — |
| 2014-02-21 | $23.14 | $26.48 | 747,526 | — | — |
| 2014-02-20 | $23.17 | $26.53 | 1,374,200 | — | — |
| 2014-02-19 | $22.95 | $26.27 | 898,834 | — | — |
| 2014-02-18 | $22.94 | $26.26 | 1,853,465 | — | — |
| 2014-02-14 | $23.17 | $26.52 | 2,019,636 | — | — |
| 2014-02-13 | $22.08 | $25.28 | 713,902 | — | — |
| 2014-02-12 | $22.09 | $25.29 | 578,187 | — | — |
| 2014-02-11 | $22.17 | $25.38 | 490,472 | — | — |
| 2014-02-10 | $21.70 | $24.84 | 397,885 | — | — |
| 2014-02-07 | $21.77 | $24.92 | 444,179 | — | — |
| 2014-02-06 | $21.79 | $24.94 | 693,922 | — | — |
| 2014-02-05 | $21.16 | $24.22 | 1,714,339 | — | — |
| 2014-02-04 | $20.18 | $23.10 | 1,266,749 | — | — |
| 2014-02-03 | $19.75 | $22.61 | 2,010,864 | — | — |
| 2014-01-31 | $19.39 | $22.20 | 437,844 | — | — |
| 2014-01-30 | $19.63 | $22.48 | 274,596 | — | — |
| 2014-01-29 | $19.70 | $22.55 | 291,165 | — | — |
| 2014-01-28 | $20.05 | $22.96 | 432,727 | — | — |
| 2014-01-27 | $19.98 | $22.87 | 389,600 | — | — |
| 2014-01-24 | $20.12 | $23.03 | 903,463 | — | — |
| 2014-01-23 | $20.61 | $23.59 | 631,060 | — | — |
| 2014-01-22 | $20.90 | $23.93 | 537,497 | — | — |
| 2014-01-21 | $20.50 | $23.46 | 409,336 | — | — |
| 2014-01-17 | $20.45 | $23.41 | 574,776 | — | — |
| 2014-01-16 | $20.11 | $23.02 | 416,158 | — | — |
| 2014-01-15 | $20.34 | $23.28 | 391,062 | — | — |
| 2014-01-14 | $20.44 | $23.40 | 896,154 | — | — |
| 2014-01-13 | $20.47 | $23.43 | 1,131,766 | — | — |
| 2014-01-10 | $20.73 | $23.73 | 954,630 | — | — |
| 2014-01-09 | $20.73 | $23.73 | 826,713 | — | — |
| 2014-01-08 | $20.51 | $23.48 | 1,219,968 | — | — |
| 2014-01-07 | $19.99 | $22.88 | 949,270 | — | — |
| 2014-01-06 | $19.53 | $22.36 | 623,507 | — | — |
| 2014-01-03 | $19.66 | $22.51 | 339,652 | — | — |
| 2014-01-02 | $19.29 | $22.08 | 380,585 | — | — |